| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 6.27 | 6.23 | -0.06 | -0.95% | 6.22 | 6.30 | 176804 | 11078.60 | 1.23% |
| 2025-07-03 | 6.28 | 6.29 | -0.01 | -0.16% | 6.25 | 6.32 | 118424 | 7431.48 | 0.83% |
| 2025-07-02 | 6.23 | 6.30 | 0.06 | 0.96% | 6.21 | 6.31 | 204072 | 12810.44 | 1.42% |
| 2025-07-01 | 6.28 | 6.24 | -0.04 | -0.64% | 6.18 | 6.29 | 166763 | 10374.31 | 1.16% |
| 2025-06-30 | 6.33 | 6.28 | -0.05 | -0.79% | 6.22 | 6.37 | 186060 | 11648.51 | 1.30% |
| 2025-06-27 | 6.29 | 6.33 | 0.03 | 0.48% | 6.27 | 6.38 | 216529 | 13702.41 | 1.51% |
| 2025-06-26 | 6.30 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 171116 | 10817.80 | 1.19% |
| 2025-06-25 | 6.19 | 6.32 | 0.09 | 1.44% | 6.14 | 6.39 | 337167 | 21078.33 | 2.35% |
| 2025-06-24 | 6.06 | 6.23 | 0.23 | 3.83% | 6.03 | 6.37 | 390269 | 24213.71 | 2.72% |
| 2025-06-23 | 6.01 | 6.00 | -0.03 | -0.50% | 5.95 | 6.02 | 120742 | 7227.23 | 0.84% |
| 2025-06-20 | 6.01 | 6.03 | -0.01 | -0.17% | 6.00 | 6.07 | 98503 | 5947.93 | 0.69% |
| 2025-06-19 | 6.21 | 6.04 | -0.17 | -2.74% | 5.98 | 6.22 | 219548 | 13261.90 | 1.53% |
| 2025-06-18 | 6.33 | 6.21 | -0.13 | -2.05% | 6.20 | 6.37 | 114404 | 7150.39 | 0.80% |
| 2025-06-17 | 6.33 | 6.34 | 0.05 | 0.79% | 6.25 | 6.35 | 89810 | 5660.92 | 0.63% |
| 2025-06-16 | 6.22 | 6.29 | 0.07 | 1.13% | 6.20 | 6.33 | 120768 | 7562.74 | 0.84% |
| 2025-06-13 | 6.31 | 6.22 | -0.12 | -1.89% | 6.21 | 6.35 | 165802 | 10387.76 | 1.16% |
| 2025-06-12 | 6.63 | 6.64 | -0.01 | -0.15% | 6.61 | 6.67 | 140293 | 9330.79 | 0.98% |
| 2025-06-11 | 6.61 | 6.65 | 0.06 | 0.91% | 6.58 | 6.72 | 152253 | 10137.00 | 1.06% |
| 2025-06-10 | 6.61 | 6.59 | -0.02 | -0.30% | 6.52 | 6.62 | 114058 | 7503.54 | 0.80% |
| 2025-06-09 | 6.61 | 6.61 | 0.01 | 0.15% | 6.57 | 6.63 | 115702 | 7635.33 | 0.81% |
| 2025-06-06 | 6.48 | 6.60 | 0.11 | 1.69% | 6.47 | 6.60 | 144424 | 9466.64 | 1.01% |
| 2025-06-05 | 6.48 | 6.49 | -0.02 | -0.31% | 6.46 | 6.55 | 102075 | 6627.01 | 0.71% |
| 2025-06-04 | 6.50 | 6.51 | 0.07 | 1.09% | 6.48 | 6.55 | 111751 | 7275.49 | 0.78% |
| 2025-06-03 | 6.48 | 6.44 | -0.05 | -0.77% | 6.39 | 6.48 | 109744 | 7050.24 | 0.76% |
| 2025-05-30 | 6.51 | 6.49 | 0.01 | 0.15% | 6.43 | 6.52 | 93483 | 6042.59 | 0.65% |
| 2025-05-29 | 6.41 | 6.48 | 0.08 | 1.25% | 6.39 | 6.49 | 102360 | 6619.59 | 0.71% |
| 2025-05-28 | 6.37 | 6.40 | 0.03 | 0.47% | 6.37 | 6.43 | 76937 | 4923.27 | 0.54% |
| 2025-05-27 | 6.47 | 6.37 | -0.14 | -2.15% | 6.34 | 6.50 | 159401 | 10187.25 | 1.11% |
| 2025-05-26 | 6.35 | 6.51 | 0.14 | 2.20% | 6.35 | 6.53 | 152694 | 9864.72 | 1.06% |
| 2025-05-23 | 6.42 | 6.37 | -0.06 | -0.93% | 6.35 | 6.51 | 106171 | 6832.75 | 0.74% |
| 2025-05-22 | 6.54 | 6.43 | -0.14 | -2.13% | 6.42 | 6.56 | 121324 | 7846.16 | 0.85% |
| 2025-05-21 | 6.58 | 6.57 | -0.03 | -0.45% | 6.55 | 6.61 | 81473 | 5351.99 | 0.57% |
| 2025-05-20 | 6.57 | 6.60 | 0.04 | 0.61% | 6.56 | 6.64 | 102641 | 6767.18 | 0.72% |
| 2025-05-19 | 6.57 | 6.56 | 0.01 | 0.15% | 6.51 | 6.60 | 76444 | 5016.98 | 0.53% |
| 2025-05-16 | 6.62 | 6.55 | -0.11 | -1.65% | 6.54 | 6.68 | 119083 | 7844.51 | 0.83% |
| 2025-05-15 | 6.70 | 6.66 | -0.06 | -0.89% | 6.61 | 6.72 | 121328 | 8061.21 | 0.85% |
| 2025-05-14 | 6.66 | 6.72 | 0.04 | 0.60% | 6.58 | 6.74 | 171118 | 11395.36 | 1.19% |
| 2025-05-13 | 6.67 | 6.68 | 0.06 | 0.91% | 6.62 | 6.84 | 291434 | 19610.00 | 2.03% |
| 2025-05-12 | 6.68 | 6.62 | 0.00 | 0.00% | 6.62 | 6.74 | 156610 | 10447.69 | 1.09% |
| 2025-05-09 | 6.63 | 6.62 | -0.02 | -0.30% | 6.59 | 6.70 | 102536 | 6812.04 | 0.71% |
| 2025-05-08 | 6.57 | 6.64 | 0.05 | 0.76% | 6.56 | 6.67 | 122833 | 8132.85 | 0.86% |
| 2025-05-07 | 6.68 | 6.59 | -0.03 | -0.45% | 6.56 | 6.72 | 150205 | 9909.10 | 1.05% |
| 2025-05-06 | 6.52 | 6.62 | 0.17 | 2.64% | 6.46 | 6.63 | 195239 | 12828.66 | 1.36% |
| 2025-04-30 | 6.54 | 6.45 | -0.09 | -1.38% | 6.44 | 6.56 | 135404 | 8773.75 | 0.94% |
| 2025-04-29 | 6.55 | 6.54 | -0.01 | -0.15% | 6.50 | 6.65 | 132430 | 8675.86 | 0.92% |
| 2025-04-28 | 6.58 | 6.55 | -0.07 | -1.06% | 6.54 | 6.72 | 218497 | 14465.57 | 1.52% |
| 2025-04-25 | 6.49 | 6.62 | 0.13 | 2.00% | 6.47 | 6.64 | 225190 | 14809.62 | 1.57% |
| 2025-04-24 | 6.42 | 6.49 | 0.16 | 2.53% | 6.36 | 6.54 | 288555 | 18652.70 | 2.01% |
| 2025-04-23 | 6.26 | 6.33 | 0.13 | 2.10% | 6.24 | 6.44 | 228089 | 14461.06 | 1.59% |
| 2025-04-22 | 6.17 | 6.20 | 0.03 | 0.49% | 6.14 | 6.22 | 106984 | 6617.29 | 0.75% |
| 2025-04-21 | 6.20 | 6.17 | -0.03 | -0.48% | 6.12 | 6.23 | 116876 | 7210.14 | 0.81% |
| 2025-04-18 | 6.13 | 6.20 | 0.05 | 0.81% | 6.12 | 6.23 | 106854 | 6611.50 | 0.74% |
| 2025-04-17 | 6.17 | 6.15 | 0.00 | 0.00% | 6.12 | 6.19 | 73831 | 4539.86 | 0.51% |
| 2025-04-16 | 6.11 | 6.15 | 0.00 | 0.00% | 6.07 | 6.18 | 119457 | 7323.29 | 0.83% |
| 2025-04-15 | 6.26 | 6.15 | -0.09 | -1.44% | 6.02 | 6.26 | 159774 | 9785.35 | 1.11% |
| 2025-04-14 | 6.30 | 6.24 | -0.02 | -0.32% | 6.22 | 6.33 | 131227 | 8221.57 | 0.91% |
| 2025-04-11 | 6.31 | 6.26 | -0.09 | -1.42% | 6.23 | 6.34 | 160992 | 10102.05 | 1.12% |
| 2025-04-10 | 6.13 | 6.35 | 0.19 | 3.08% | 6.10 | 6.39 | 294491 | 18489.43 | 2.05% |
| 2025-04-09 | 5.78 | 6.16 | 0.29 | 4.94% | 5.62 | 6.27 | 384096 | 22943.39 | 2.68% |
| 2025-04-08 | 5.80 | 5.87 | 0.07 | 1.21% | 5.68 | 5.89 | 293575 | 17027.70 | 2.05% |
| 2025-04-07 | 6.10 | 5.80 | -0.64 | -9.94% | 5.80 | 6.21 | 260395 | 15458.37 | 1.82% |
| 2025-04-03 | 6.40 | 6.44 | -0.05 | -0.77% | 6.40 | 6.51 | 145283 | 9381.32 | 1.01% |
| 2025-04-02 | 6.50 | 6.49 | -0.04 | -0.61% | 6.46 | 6.54 | 108421 | 7046.50 | 0.76% |
| 2025-04-01 | 6.46 | 6.53 | 0.06 | 0.93% | 6.46 | 6.57 | 114190 | 7452.44 | 0.80% |
| 2025-03-31 | 6.50 | 6.47 | -0.07 | -1.07% | 6.45 | 6.61 | 189058 | 12299.67 | 1.32% |
| 2025-03-28 | 6.67 | 6.54 | -0.14 | -2.10% | 6.50 | 6.70 | 255109 | 16766.56 | 1.78% |
| 2025-03-27 | 6.93 | 6.68 | -0.28 | -4.02% | 6.67 | 6.97 | 389030 | 26192.67 | 2.71% |
| 2025-03-26 | 6.98 | 6.96 | -0.02 | -0.29% | 6.90 | 7.01 | 203338 | 14131.98 | 1.42% |
| 2025-03-25 | 6.98 | 6.98 | -0.02 | -0.29% | 6.87 | 7.06 | 266667 | 18559.95 | 1.86% |
| 2025-03-24 | 6.92 | 7.00 | 0.09 | 1.30% | 6.85 | 7.02 | 315591 | 21868.58 | 2.20% |
| 2025-03-21 | 6.74 | 6.91 | 0.15 | 2.22% | 6.74 | 7.09 | 568391 | 39429.23 | 3.96% |
| 2025-03-20 | 6.72 | 6.76 | 0.04 | 0.60% | 6.70 | 6.77 | 116079 | 7825.56 | 0.81% |
| 2025-03-19 | 6.84 | 6.72 | -0.14 | -2.04% | 6.72 | 6.88 | 185603 | 12558.76 | 1.29% |
| 2025-03-18 | 6.89 | 6.86 | -0.03 | -0.44% | 6.77 | 6.91 | 218006 | 14867.40 | 1.52% |
| 2025-03-17 | 6.88 | 6.89 | 0.01 | 0.15% | 6.86 | 6.96 | 211933 | 14625.44 | 1.48% |
| 2025-03-14 | 6.82 | 6.88 | 0.09 | 1.33% | 6.75 | 6.89 | 224891 | 15406.57 | 1.57% |
| 2025-03-13 | 6.81 | 6.79 | -0.04 | -0.59% | 6.73 | 6.88 | 212485 | 14449.03 | 1.48% |
| 2025-03-12 | 6.87 | 6.83 | -0.01 | -0.15% | 6.79 | 6.90 | 176553 | 12069.96 | 1.23% |
| 2025-03-11 | 6.80 | 6.84 | -0.01 | -0.15% | 6.77 | 6.90 | 189488 | 12911.79 | 1.32% |
| 2025-03-10 | 6.88 | 6.85 | -0.01 | -0.15% | 6.77 | 6.89 | 205273 | 13988.10 | 1.43% |
中钢国际(000928)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
